Mercados españoles abiertos en 7 hrs 45 min

Borges Agricultural & Industrial Nuts, S.A. (BAIN.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,90000,0000 (0,00%)
Al cierre: 04:00PM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20222,92002,92002,90002,90002,90001002
22 sept 20222,92002,92002,92002,90002,9000100
21 sept 20222,90002,90002,90002,90002,9000248
20 sept 20223,00003,00002,80002,80002,8000546
19 sept 20223,00003,00003,00003,00003,00001689
16 sept 20222,94002,94002,94002,94002,9400-
15 sept 20222,94002,94002,94002,94002,9400126
14 sept 20222,96002,96002,96002,96002,9600298
13 sept 20222,96002,96002,96002,96002,9600-
12 sept 20222,96002,96002,96002,96002,9600-
09 sept 20222,96002,96002,96002,96002,9600-
08 sept 20222,96002,96002,96002,96002,9600-
07 sept 20222,96002,96002,96002,96002,96001400
06 sept 20222,96002,96002,96002,96002,9600-
05 sept 20222,96002,96002,96002,96002,9600-
02 sept 20222,96002,96002,96002,96002,96001126
01 sept 20222,94002,96002,94002,96002,9600734
31 ago 20222,94002,94002,94002,94002,9400-
30 ago 20222,94002,94002,94002,94002,9400-
29 ago 20222,94002,94002,94002,94002,940050
26 ago 20222,96002,96002,96002,96002,9600284
25 ago 20222,94002,94002,94002,94002,9400724
24 ago 20222,90002,90002,90002,90002,90001139
23 ago 20222,90002,90002,90002,90002,9000-
22 ago 20222,90002,90002,90002,90002,9000-
19 ago 20222,90002,90002,90002,90002,90001229
18 ago 20222,86002,86002,86002,86002,8600-
17 ago 20222,86002,86002,86002,86002,8600-
16 ago 20222,86002,86002,86002,86002,8600-
15 ago 20222,86002,86002,86002,86002,8600-
12 ago 20222,88002,88002,88002,86002,860060
11 ago 20222,86002,86002,86002,86002,8600125
10 ago 20222,86002,86002,86002,86002,8600501
09 ago 20222,88002,88002,88002,88002,8800-
08 ago 20222,88002,88002,88002,88002,8800-
05 ago 20222,88002,88002,88002,88002,8800-
04 ago 20222,88002,88002,88002,88002,8800125
03 ago 20222,86002,86002,86002,86002,8600-
02 ago 20222,86002,86002,86002,86002,86003006
01 ago 20222,80002,80002,80002,80002,8000-
29 jul 20222,84002,84002,84002,80002,800027
28 jul 20222,84002,84002,84002,84002,840032
27 jul 20222,84002,84002,84002,84002,840085
26 jul 20222,84002,84002,84002,80002,800028
25 jul 20222,80002,80002,80002,80002,8000-
22 jul 20222,80002,80002,80002,80002,80002938
21 jul 20222,80002,80002,80002,76002,760036
20 jul 20222,80002,80002,76002,76002,76005804
19 jul 20222,60002,60002,60002,60002,60006229
18 jul 20222,82002,82002,82002,82002,8200811
15 jul 20222,78002,78002,78002,78002,780012
14 jul 20222,76002,76002,76002,76002,7600100
13 jul 20222,76002,76002,76002,76002,7600-
12 jul 20222,76002,76002,76002,76002,7600650
11 jul 20222,78002,78002,78002,78002,78001254
08 jul 20222,58002,72002,58002,72002,72003200
07 jul 20222,60002,60002,58002,58002,5800450
06 jul 20222,54002,60002,54002,60002,60002114
05 jul 20222,76002,76002,76002,76002,7600504
04 jul 20222,78002,78002,78002,78002,78003520
01 jul 20222,70002,70002,70002,70002,70001590
30 jun 20222,70002,70002,70002,78002,7800144
29 jun 20222,78002,78002,78002,78002,7800-
28 jun 20222,78002,78002,78002,78002,78001799
27 jun 20222,70002,70002,70002,70002,70003
24 jun 20222,70002,70002,70002,70002,7000-
23 jun 20222,70002,70002,70002,70002,7000-
22 jun 20222,70002,70002,70002,70002,7000-
21 jun 20222,70002,70002,70002,70002,7000-
20 jun 20222,70002,70002,70002,70002,7000-
17 jun 20222,70002,70002,70002,70002,7000-
16 jun 20222,70002,70002,70002,70002,700020
15 jun 20222,70002,70002,70002,70002,7000-
14 jun 20222,70002,70002,70002,70002,7000-
13 jun 20222,60002,70002,60002,70002,70001076
10 jun 20222,60002,60002,60002,60002,60001120
09 jun 20222,52002,60002,52002,52002,52001215
08 jun 20222,70002,70002,70002,70002,7000-
07 jun 20222,70002,70002,70002,70002,7000-
06 jun 20222,70002,70002,70002,70002,7000-
03 jun 20222,70002,70002,70002,70002,7000-
02 jun 20222,70002,70002,70002,70002,7000-
01 jun 20222,68002,68002,68002,70002,70001
31 may 20222,70002,70002,70002,70002,7000-
30 may 20222,68002,68002,68002,70002,70005
27 may 20222,70002,70002,70002,70002,7000-
26 may 20222,70002,70002,70002,70002,7000-
25 may 20222,72002,72002,72002,70002,70005
24 may 20222,70002,70002,70002,70002,7000-
23 may 20222,70002,70002,70002,70002,7000-
20 may 20222,70002,70002,70002,70002,7000230
19 may 20222,70002,70002,70002,70002,7000-
18 may 20222,70002,70002,70002,70002,7000-
17 may 20222,70002,70002,70002,70002,7000-
16 may 20222,70002,70002,70002,70002,7000-
13 may 20222,70002,70002,70002,70002,7000810
12 may 20222,70002,70002,70002,70002,7000212
11 may 20222,72002,72002,70002,72002,72003268
10 may 20222,52002,52002,52002,52002,52001005
09 may 20222,68002,68002,68002,68002,6800-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...